Ark Invest Ucits Icav Rize Digital Payments Economy Ucits ETF
(PAYG)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
352.90p
|
373.45p
|
352.90p
|
354.30p
|
467
|
|
21/11/2024
|
347.35p
|
354.30p
|
349.40p
|
354.30p
|
511
|
|
20/11/2024
|
347.35p
|
349.49p
|
346.65p
|
347.30p
|
3,755
|
|
19/11/2024
|
344.35p
|
347.63p
|
343.98p
|
347.02p
|
0
|
|
18/11/2024
|
344.35p
|
347.03p
|
344.35p
|
347.02p
|
505
|
|
15/11/2024
|
350.25p
|
344.26p
|
341.67p
|
344.40p
|
3,222
|
|
14/11/2024
|
350.25p
|
351.42p
|
344.40p
|
344.40p
|
1,717
|
|
13/11/2024
|
344.60p
|
353.25p
|
349.65p
|
349.18p
|
2,933
|
|
12/11/2024
|
344.60p
|
351.45p
|
343.60p
|
349.18p
|
1,887
|
|
11/11/2024
|
338.40p
|
344.50p
|
331.35p
|
344.05p
|
325
|
|
08/11/2024
|
334.50p
|
334.50p
|
329.30p
|
332.50p
|
34
|
|
07/11/2024
|
330.25p
|
331.25p
|
319.10p
|
330.25p
|
2,030
|
|
06/11/2024
|
329.35p
|
329.89p
|
322.15p
|
327.43p
|
1,942
|
|
05/11/2024
|
308.70p
|
310.05p
|
308.70p
|
309.52p
|
595
|
|
04/11/2024
|
307.70p
|
309.55p
|
308.15p
|
308.98p
|
2
|
|
01/11/2024
|
307.70p
|
309.75p
|
307.60p
|
309.23p
|
563
|
|
31/10/2024
|
313.95p
|
311.53p
|
309.70p
|
311.53p
|
46
|
|
30/10/2024
|
313.95p
|
310.70p
|
310.18p
|
308.58p
|
10
|
|
29/10/2024
|
313.95p
|
313.95p
|
308.57p
|
308.58p
|
413
|
|
28/10/2024
|
306.60p
|
308.45p
|
308.25p
|
308.25p
|
144
|
|
25/10/2024
|
306.60p
|
307.25p
|
304.73p
|
304.73p
|
17
|
|
24/10/2024
|
306.60p
|
307.40p
|
303.52p
|
306.75p
|
0
|
|
23/10/2024
|
306.60p
|
308.50p
|
306.45p
|
306.75p
|
21
|
|
22/10/2024
|
306.60p
|
308.45p
|
306.88p
|
306.87p
|
220
|
|
21/10/2024
|
306.60p
|
309.85p
|
307.63p
|
307.63p
|
1,390
|
|
18/10/2024
|
306.60p
|
310.50p
|
310.07p
|
310.07p
|
10
|
|
17/10/2024
|
306.60p
|
311.30p
|
300.25p
|
308.63p
|
196
|
|
16/10/2024
|
308.70p
|
315.00p
|
304.10p
|
310.12p
|
219
|
|
15/10/2024
|
307.40p
|
308.65p
|
307.32p
|
307.33p
|
743
|
|
14/10/2024
|
307.40p
|
307.40p
|
304.92p
|
306.75p
|
1,876
|
|
11/10/2024
|
295.85p
|
303.55p
|
302.75p
|
303.55p
|
70
|
|
10/10/2024
|
295.85p
|
301.55p
|
300.55p
|
301.55p
|
8
|
|
09/10/2024
|
295.85p
|
301.57p
|
295.85p
|
301.57p
|
166
|
|
08/10/2024
|
296.85p
|
298.55p
|
296.85p
|
298.55p
|
8
|
|
07/10/2024
|
297.85p
|
298.20p
|
296.57p
|
296.57p
|
48
|
|
04/10/2024
|
290.65p
|
294.70p
|
290.96p
|
294.70p
|
366
|
|
03/10/2024
|
290.65p
|
293.65p
|
291.80p
|
291.80p
|
34
|
|
02/10/2024
|
290.65p
|
291.43p
|
290.75p
|
290.75p
|
21
|
|
01/10/2024
|
290.65p
|
298.63p
|
287.27p
|
291.48p
|
0
|
|
30/09/2024
|
290.65p
|
295.15p
|
293.35p
|
293.35p
|
7
|
|
27/09/2024
|
290.65p
|
295.00p
|
290.65p
|
295.00p
|
17
|
|
26/09/2024
|
293.85p
|
294.60p
|
291.40p
|
291.40p
|
28
|
|
25/09/2024
|
293.85p
|
295.60p
|
289.85p
|
290.20p
|
68
|
|
24/09/2024
|
297.75p
|
297.75p
|
295.05p
|
295.05p
|
1,754
|
|
23/09/2024
|
296.10p
|
299.35p
|
296.10p
|
296.37p
|
2,278
|
|
20/09/2024
|
303.00p
|
302.43p
|
292.72p
|
296.40p
|
0
|
|
19/09/2024
|
303.00p
|
303.00p
|
299.82p
|
299.83p
|
26
|
|
18/09/2024
|
287.75p
|
296.20p
|
295.68p
|
295.67p
|
1
|
|
17/09/2024
|
287.75p
|
299.03p
|
292.18p
|
298.57p
|
0
|
|
16/09/2024
|
287.75p
|
293.35p
|
292.18p
|
292.18p
|
13
|
|
13/09/2024
|
287.75p
|
294.57p
|
289.43p
|
289.42p
|
0
|
|
12/09/2024
|
287.75p
|
289.43p
|
287.75p
|
283.77p
|
3
|
|
11/09/2024
|
286.10p
|
286.10p
|
283.77p
|
284.72p
|
3
|
|
10/09/2024
|
292.05p
|
289.10p
|
282.50p
|
284.72p
|
0
|
|
09/09/2024
|
292.05p
|
287.27p
|
285.34p
|
287.28p
|
356
|
|
06/09/2024
|
292.05p
|
294.10p
|
282.45p
|
283.80p
|
0
|
|
05/09/2024
|
292.05p
|
293.93p
|
287.40p
|
288.25p
|
0
|
|
04/09/2024
|
292.05p
|
296.85p
|
289.85p
|
292.07p
|
0
|
|
03/09/2024
|
292.05p
|
301.93p
|
291.43p
|
296.85p
|
0
|
|
02/09/2024
|
292.05p
|
299.38p
|
298.38p
|
298.02p
|
832
|
|
30/08/2024
|
292.05p
|
300.18p
|
297.20p
|
298.02p
|
0
|
|
29/08/2024
|
292.05p
|
298.13p
|
290.53p
|
298.00p
|
0
|
|
28/08/2024
|
292.05p
|
293.85p
|
290.85p
|
290.85p
|
2,549
|
|
27/08/2024
|
292.05p
|
296.83p
|
287.48p
|
291.40p
|
0
|
|
26/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
23/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
22/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
21/08/2024
|
281.25p
|
296.05p
|
287.10p
|
290.05p
|
0
|
|
20/08/2024
|
281.25p
|
296.81p
|
292.42p
|
292.42p
|
48
|
|
19/08/2024
|
281.25p
|
295.13p
|
292.15p
|
292.15p
|
0
|
|
16/08/2024
|
281.25p
|
293.73p
|
290.05p
|
292.15p
|
0
|
|
15/08/2024
|
281.25p
|
293.18p
|
283.35p
|
290.90p
|
0
|
|
14/08/2024
|
281.25p
|
290.32p
|
280.77p
|
284.38p
|
0
|
|
13/08/2024
|
281.25p
|
282.35p
|
281.25p
|
282.35p
|
31
|
|
12/08/2024
|
270.05p
|
281.55p
|
277.88p
|
278.52p
|
0
|
|
09/08/2024
|
270.05p
|
281.32p
|
277.90p
|
279.20p
|
0
|
|
08/08/2024
|
270.05p
|
279.70p
|
274.78p
|
279.70p
|
33
|
|
07/08/2024
|
270.05p
|
278.08p
|
270.05p
|
276.75p
|
0
|
|
06/08/2024
|
289.65p
|
289.65p
|
265.25p
|
270.05p
|
0
|
|
05/08/2024
|
289.65p
|
278.26p
|
266.77p
|
266.77p
|
78
|
|
02/08/2024
|
289.65p
|
280.38p
|
272.30p
|
272.30p
|
5,625
|
|
01/08/2024
|
289.65p
|
289.41p
|
286.28p
|
286.28p
|
1,236
|
|
31/07/2024
|
289.65p
|
292.31p
|
290.85p
|
290.85p
|
2,000
|
|
30/07/2024
|
289.65p
|
290.77p
|
288.07p
|
290.77p
|
510
|
|
29/07/2024
|
289.65p
|
291.20p
|
288.85p
|
288.85p
|
3,428
|
|
26/07/2024
|
289.65p
|
289.45p
|
284.33p
|
284.33p
|
0
|
|
25/07/2024
|
289.65p
|
289.05p
|
280.15p
|
284.33p
|
0
|
|
24/07/2024
|
289.65p
|
288.11p
|
285.27p
|
285.28p
|
5,197
|
|
23/07/2024
|
289.65p
|
291.45p
|
288.35p
|
290.65p
|
0
|
|
22/07/2024
|
289.65p
|
288.70p
|
288.35p
|
288.35p
|
343
|
|
19/07/2024
|
289.65p
|
289.65p
|
287.27p
|
287.28p
|
16
|
|
18/07/2024
|
279.50p
|
292.69p
|
292.00p
|
292.00p
|
427
|
|
17/07/2024
|
279.50p
|
292.20p
|
291.18p
|
292.20p
|
85
|
|
16/07/2024
|
279.50p
|
292.13p
|
288.86p
|
292.13p
|
346
|
|
15/07/2024
|
279.50p
|
287.27p
|
284.00p
|
287.28p
|
0
|
|
12/07/2024
|
279.50p
|
288.05p
|
279.07p
|
284.77p
|
0
|
|
11/07/2024
|
279.50p
|
283.18p
|
272.68p
|
282.52p
|
0
|
|
10/07/2024
|
279.50p
|
283.63p
|
278.40p
|
279.40p
|
0
|
|
09/07/2024
|
279.50p
|
284.72p
|
281.45p
|
281.98p
|
0
|
|
08/07/2024
|
279.50p
|
287.52p
|
278.90p
|
282.60p
|
0
|
|
05/07/2024
|
279.50p
|
287.07p
|
277.00p
|
281.80p
|
0
|
|
04/07/2024
|
279.50p
|
283.20p
|
278.00p
|
281.65p
|
0
|
|
03/07/2024
|
279.50p
|
282.87p
|
281.20p
|
281.20p
|
17
|
|
02/07/2024
|
279.50p
|
283.20p
|
278.17p
|
281.30p
|
0
|
|
01/07/2024
|
279.50p
|
283.98p
|
277.50p
|
280.73p
|
0
|
|
28/06/2024
|
279.50p
|
284.52p
|
278.85p
|
283.17p
|
0
|
|
27/06/2024
|
279.50p
|
288.47p
|
277.38p
|
281.77p
|
0
|
|
26/06/2024
|
279.50p
|
281.78p
|
279.18p
|
280.85p
|
0
|
|
25/06/2024
|
279.50p
|
280.68p
|
279.50p
|
280.68p
|
3,193
|
|
24/06/2024
|
283.55p
|
284.33p
|
274.50p
|
280.43p
|
0
|
|
21/06/2024
|
283.55p
|
283.00p
|
273.63p
|
277.82p
|
0
|
|
20/06/2024
|
283.55p
|
280.98p
|
270.75p
|
276.33p
|
0
|
|
19/06/2024
|
283.55p
|
278.60p
|
270.30p
|
274.20p
|
0
|
|
18/06/2024
|
283.55p
|
276.56p
|
275.90p
|
275.90p
|
431
|
|
17/06/2024
|
283.55p
|
280.05p
|
270.63p
|
273.50p
|
0
|
|
14/06/2024
|
283.55p
|
281.10p
|
270.82p
|
276.10p
|
0
|
|
13/06/2024
|
283.55p
|
286.25p
|
276.15p
|
276.80p
|
0
|
|
12/06/2024
|
283.55p
|
287.05p
|
278.50p
|
282.50p
|
0
|
|
11/06/2024
|
283.55p
|
283.27p
|
279.27p
|
280.03p
|
0
|
|
10/06/2024
|
283.55p
|
286.02p
|
277.20p
|
281.65p
|
0
|
|
07/06/2024
|
283.55p
|
284.45p
|
283.55p
|
284.45p
|
1,904
|
|
06/06/2024
|
293.50p
|
287.02p
|
277.25p
|
283.70p
|
0
|
|
05/06/2024
|
293.50p
|
281.70p
|
280.21p
|
281.70p
|
4,136
|
|
04/06/2024
|
293.50p
|
282.97p
|
278.32p
|
279.82p
|
0
|
|
03/06/2024
|
293.50p
|
285.30p
|
281.15p
|
281.15p
|
525
|
|
31/05/2024
|
293.50p
|
284.10p
|
280.20p
|
281.17p
|
0
|
|
30/05/2024
|
293.50p
|
284.70p
|
280.33p
|
282.55p
|
0
|
|
29/05/2024
|
293.50p
|
284.80p
|
279.70p
|
282.07p
|
0
|
|
28/05/2024
|
293.50p
|
284.80p
|
284.47p
|
284.80p
|
204
|
|
27/05/2024
|
293.50p
|
286.93p
|
283.20p
|
286.42p
|
0
|